Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AerSale Corporation - Common Stock (NQ: ASLE )

6.130 -0.060 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2024 6.180 6.200 5.970 6.130 436,033 -0.06(-0.97%)
Dec 26, 2024 6.250 6.260 6.110 6.190 232,255 -0.11(-1.75%)
Dec 24, 2024 6.140 6.380 6.040 6.300 240,029 +0.17(+2.77%)
Dec 23, 2024 6.200 6.290 6.040 6.130 484,125 -0.07(-1.13%)
Dec 20, 2024 6.100 6.270 6.030 6.200 417,757 +0.10(+1.64%)
Dec 19, 2024 6.180 6.195 6.030 6.100 330,203 +0.00(+0.00%)
Dec 18, 2024 6.270 6.270 6.030 6.100 423,033 -0.17(-2.71%)
Dec 17, 2024 6.200 6.270 6.090 6.270 205,530 +0.10(+1.62%)
Dec 16, 2024 6.210 6.277 6.135 6.170 138,755 +0.02(+0.33%)
Dec 13, 2024 6.140 6.210 6.040 6.150 244,868 +0.01(+0.16%)
Dec 12, 2024 6.140 6.240 6.090 6.140 364,118 -0.06(-0.97%)
Dec 11, 2024 6.290 6.380 6.150 6.200 214,177 -0.09(-1.43%)
Dec 10, 2024 6.060 6.385 5.980 6.290 306,753 +0.25(+4.14%)
Dec 09, 2024 6.190 6.330 5.990 6.040 390,467 -0.16(-2.58%)
Dec 06, 2024 6.180 6.205 6.050 6.200 164,227 +0.06(+0.98%)
Dec 05, 2024 6.240 6.300 6.090 6.140 124,275 -0.15(-2.38%)
Dec 04, 2024 6.140 6.310 6.130 6.290 152,171 +0.19(+3.11%)
Dec 03, 2024 6.430 6.440 6.060 6.100 280,130 -0.33(-5.13%)
Dec 02, 2024 6.310 6.540 6.180 6.430 391,641 +0.13(+2.06%)
Nov 29, 2024 6.280 6.384 6.245 6.300 94,710 +0.05(+0.80%)
Nov 27, 2024 6.310 6.394 6.210 6.250 154,372 -0.03(-0.48%)
Nov 26, 2024 6.390 6.490 6.020 6.280 352,344 -0.16(-2.48%)
Nov 25, 2024 6.650 6.690 6.420 6.440 235,188 -0.13(-1.98%)
Nov 22, 2024 6.420 6.590 6.350 6.570 651,340 +0.17(+2.66%)
Nov 21, 2024 6.230 6.450 6.180 6.400 486,169 +0.21(+3.39%)
Nov 20, 2024 6.130 6.220 6.060 6.190 456,544 +0.08(+1.31%)
Nov 19, 2024 6.000 6.130 5.995 6.110 513,049 +0.10(+1.66%)
Nov 18, 2024 6.070 6.100 5.810 6.010 557,024 -0.05(-0.83%)
Nov 15, 2024 5.980 6.080 5.750 6.060 499,707 +0.15(+2.54%)
Nov 14, 2024 5.790 5.945 5.700 5.910 405,151 +0.13(+2.25%)
Nov 13, 2024 5.690 5.810 5.575 5.780 274,827 +0.14(+2.48%)
Nov 12, 2024 5.660 5.760 5.560 5.640 462,972 -0.04(-0.70%)
Nov 11, 2024 5.580 5.850 5.550 5.680 441,898 +0.18(+3.27%)
Nov 08, 2024 5.400 6.130 5.340 5.500 576,027 -0.40(-6.78%)
Nov 07, 2024 6.010 6.130 5.820 5.900 353,051 -0.06(-1.01%)
Nov 06, 2024 5.900 5.990 5.810 5.960 453,617 +0.25(+4.38%)
Nov 05, 2024 5.410 5.710 5.400 5.710 305,253 +0.29(+5.35%)
Nov 04, 2024 5.370 5.530 5.312 5.420 400,613 +0.05(+0.93%)
Nov 01, 2024 5.260 5.410 5.260 5.370 305,702 +0.10(+1.90%)
Oct 31, 2024 5.390 5.390 5.160 5.270 432,040 -0.13(-2.41%)
Oct 30, 2024 5.440 5.470 5.330 5.400 511,294 -0.05(-0.92%)
Oct 29, 2024 5.545 5.585 5.390 5.450 329,546 -0.08(-1.45%)
Oct 28, 2024 5.350 5.550 5.350 5.530 351,425 +0.24(+4.54%)
Oct 25, 2024 5.220 5.415 5.190 5.290 451,818 +0.13(+2.52%)
Oct 24, 2024 5.270 5.410 5.080 5.160 612,314 -0.17(-3.19%)
Oct 23, 2024 5.340 5.380 5.270 5.330 515,016 -0.02(-0.37%)
Oct 22, 2024 5.320 5.370 5.250 5.350 694,264 +0.02(+0.38%)
Oct 21, 2024 5.290 5.360 5.200 5.330 680,433 +0.00(+0.00%)
Oct 18, 2024 5.310 5.340 5.210 5.330 763,055 +0.02(+0.38%)
Oct 17, 2024 5.000 5.430 4.940 5.310 1,090,417 +0.33(+6.63%)
Oct 16, 2024 5.050 5.065 4.955 4.980 656,867 +0.00(+0.00%)
Oct 15, 2024 4.940 4.990 4.810 4.980 770,925 +0.04(+0.81%)
Oct 14, 2024 4.840 5.010 4.740 4.940 705,059 +0.09(+1.86%)
Oct 11, 2024 4.550 4.850 4.530 4.850 418,601 +0.30(+6.59%)
Oct 10, 2024 4.800 4.900 4.530 4.550 617,142 -0.30(-6.19%)
Oct 09, 2024 4.900 5.030 4.840 4.850 322,744 -0.03(-0.61%)
Oct 08, 2024 4.780 4.900 4.740 4.880 1,775,416 +0.10(+2.09%)
Oct 07, 2024 4.750 4.825 4.660 4.780 808,051 +0.03(+0.63%)
Oct 04, 2024 4.890 4.920 4.740 4.750 497,812 -0.05(-1.04%)
Oct 03, 2024 5.010 5.035 4.800 4.800 554,153 -0.26(-5.14%)
Oct 02, 2024 5.080 5.120 5.000 5.060 271,449 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.